6,148.61
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 6,138.00 | 6,162.75 | 6,080.00 | 6,148.61 | 0.0M |
| 2025-09-25 | 6,150.00 | 6,216.00 | 6,060.00 | 6,159.97 | 0.0M |
| 2025-09-24 | 6,205.00 | 6,260.00 | 6,170.00 | 6,260.00 | 0.0M |
| 2025-09-23 | 6,279.36 | 6,320.00 | 6,190.00 | 6,210.00 | 0.0M |
| 2025-09-22 | 6,266.00 | 6,342.00 | 6,222.00 | 6,225.28 | 0.0M |
| 2025-09-19 | 6,338.00 | 6,370.00 | 6,200.00 | 6,349.19 | 0.0M |
| 2025-09-18 | 6,500.00 | 6,500.00 | 6,315.00 | 6,349.89 | 0.0M |
| 2025-09-17 | 6,565.00 | 6,565.00 | 6,280.00 | 6,354.95 | 0.0M |
| 2025-09-15 | 6,600.00 | 6,789.99 | 6,580.01 | 6,684.00 | 0.0M |
| 2025-09-12 | 6,649.95 | 6,715.00 | 6,649.95 | 6,652.55 | 0.0M |
| 2025-09-11 | 6,715.00 | 6,775.95 | 6,639.85 | 6,652.59 | 0.0M |
| 2025-09-10 | 6,600.00 | 6,922.15 | 6,600.00 | 6,875.29 | 0.0M |
| 2025-09-09 | 6,553.19 | 6,553.19 | 6,261.00 | 6,279.01 | 0.0M |
| 2025-09-08 | 6,480.61 | 6,600.22 | 6,400.00 | 6,404.00 | 0.0M |
| 2025-09-05 | 6,515.00 | 6,549.00 | 6,211.11 | 6,249.94 | 0.0M |
| 2025-09-04 | 5,771.11 | 5,771.11 | 5,700.00 | 5,728.42 | 0.0M |
| 2025-09-03 | 5,610.09 | 5,688.00 | 5,610.09 | 5,635.00 | 0.0M |
| 2025-09-02 | 5,453.17 | 5,575.00 | 5,399.04 | 5,575.00 | 0.0M |
| 2025-09-01 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0M |
| 2025-08-29 | 5,687.00 | 5,687.00 | 5,489.00 | 5,533.91 | 0.0M |
| 2025-08-28 | 5,750.00 | 5,790.00 | 5,743.02 | 5,768.20 | 0.0M |
| 2025-08-27 | 5,581.92 | 5,610.00 | 5,550.00 | 5,600.00 | 0.0M |
| 2025-08-26 | 5,556.90 | 5,565.01 | 5,546.51 | 5,546.51 | 0.0M |
| 2025-08-25 | 5,500.00 | 5,557.00 | 5,500.00 | 5,516.00 | 0.0M |
| 2025-08-22 | 5,550.00 | 5,566.50 | 5,460.00 | 5,460.38 | 0.0M |
| 2025-08-21 | 5,440.00 | 5,440.00 | 5,411.71 | 5,412.80 | 0.0M |
| 2025-08-20 | 5,307.00 | 5,452.00 | 5,292.23 | 5,436.25 | 0.0M |
| 2025-08-19 | 5,620.00 | 5,625.90 | 5,513.00 | 5,536.82 | 0.0M |
| 2025-08-18 | 5,733.00 | 5,733.00 | 5,663.00 | 5,722.37 | 0.0M |
| 2025-08-15 | 5,756.00 | 5,800.00 | 5,642.00 | 5,733.00 | 0.0M |
| 2025-08-14 | 5,827.22 | 5,861.90 | 5,824.00 | 5,860.00 | 0.0M |
| 2025-08-13 | 5,855.00 | 5,855.00 | 5,690.00 | 5,725.00 | 0.0M |
| 2025-08-12 | 5,740.00 | 5,809.95 | 5,715.00 | 5,805.08 | 0.0M |
| 2025-08-11 | 5,666.00 | 5,742.00 | 5,666.00 | 5,680.00 | 0.0M |
| 2025-08-08 | 5,652.00 | 5,677.00 | 5,627.00 | 5,663.50 | 0.0M |
| 2025-08-07 | 5,790.00 | 5,790.00 | 5,619.80 | 5,638.47 | 0.1M |
| 2025-08-06 | 5,505.00 | 5,629.00 | 5,505.00 | 5,621.42 | 0.0M |
| 2025-08-05 | 5,626.00 | 5,626.00 | 5,500.00 | 5,510.84 | 0.0M |
| 2025-08-04 | 5,577.65 | 5,632.00 | 5,577.65 | 5,596.00 | 0.0M |
| 2025-08-01 | 5,408.00 | 5,570.42 | 5,372.00 | 5,467.75 | 0.0M |
| 2025-07-31 | 5,715.00 | 5,715.00 | 5,499.00 | 5,545.61 | 0.0M |
| 2025-07-30 | 5,600.00 | 5,715.00 | 5,600.00 | 5,711.37 | 0.0M |
| 2025-07-29 | 5,598.69 | 5,634.00 | 5,552.66 | 5,578.46 | 0.0M |
| 2025-07-28 | 5,439.00 | 5,519.16 | 5,439.00 | 5,519.16 | 0.0M |
| 2025-07-25 | 5,400.00 | 5,408.00 | 5,367.56 | 5,405.86 | 0.0M |
| 2025-07-24 | 5,360.00 | 5,372.41 | 5,276.25 | 5,345.00 | 0.0M |
| 2025-07-23 | 5,160.00 | 5,251.76 | 5,123.00 | 5,227.69 | 0.0M |
| 2025-07-22 | 5,287.01 | 5,287.01 | 5,180.00 | 5,190.55 | 0.0M |
| 2025-07-21 | 5,350.79 | 5,400.00 | 5,335.00 | 5,379.57 | 0.0M |
| 2025-07-18 | 5,314.67 | 5,417.99 | 5,278.00 | 5,381.36 | 0.0M |
| 2025-07-17 | 5,361.03 | 5,402.89 | 5,335.42 | 5,371.93 | 0.0M |
| 2025-07-16 | 5,175.00 | 5,253.66 | 5,175.00 | 5,249.78 | 0.0M |
| 2025-07-15 | 5,230.00 | 5,322.00 | 5,230.00 | 5,287.70 | 0.0M |
| 2025-07-14 | 5,165.00 | 5,212.06 | 5,157.44 | 5,161.10 | 0.0M |
| 2025-07-11 | 5,110.00 | 5,157.64 | 5,088.68 | 5,118.26 | 0.0M |
| 2025-07-10 | 5,170.01 | 5,200.00 | 5,096.11 | 5,120.69 | 0.0M |
| 2025-07-09 | 5,107.00 | 5,178.74 | 5,070.02 | 5,172.52 | 0.0M |
| 2025-07-08 | 5,148.75 | 5,153.40 | 5,078.00 | 5,078.00 | 0.0M |
| 2025-07-07 | 5,146.93 | 5,147.00 | 5,110.00 | 5,112.70 | 0.0M |
| 2025-07-04 | 5,116.00 | 5,116.00 | 5,116.00 | 5,116.00 | 0.0M |
| 2025-07-03 | 5,084.00 | 5,170.00 | 5,084.00 | 5,123.72 | 0.0M |
| 2025-07-02 | 5,060.00 | 5,090.00 | 5,054.07 | 5,067.00 | 0.0M |
| 2025-07-01 | 5,092.02 | 5,092.02 | 4,930.66 | 4,967.38 | 0.0M |
| 2025-06-30 | 5,200.00 | 5,224.00 | 5,130.00 | 5,141.27 | 0.0M |
| 2025-06-27 | 5,130.00 | 5,130.00 | 5,040.44 | 5,057.48 | 0.0M |
| 2025-06-26 | 4,996.00 | 5,112.15 | 4,996.00 | 5,094.60 | 0.0M |
| 2025-06-25 | 5,060.00 | 5,076.71 | 4,982.00 | 4,996.72 | 0.0M |
| 2025-06-24 | 4,955.00 | 5,048.31 | 4,955.00 | 4,999.99 | 0.0M |
| 2025-06-23 | 4,805.85 | 4,851.53 | 4,740.00 | 4,851.53 | 0.0M |
| 2025-06-20 | 4,747.96 | 4,770.00 | 4,682.57 | 4,764.00 | 0.0M |
| 2025-06-18 | 4,780.00 | 4,785.00 | 4,770.00 | 4,780.00 | 0.0M |
| 2025-06-17 | 4,754.16 | 4,799.15 | 4,726.93 | 4,773.32 | 0.0M |
| 2025-06-16 | 4,819.99 | 4,819.99 | 4,716.00 | 4,770.00 | 0.0M |
| 2025-06-13 | 4,816.25 | 4,816.26 | 4,710.01 | 4,711.02 | 0.0M |
| 2025-06-12 | 4,777.77 | 4,862.64 | 4,777.77 | 4,840.00 | 0.0M |
| 2025-06-11 | 4,650.00 | 4,800.00 | 4,645.52 | 4,775.64 | 0.0M |
| 2025-06-10 | 4,675.00 | 4,680.26 | 4,607.00 | 4,669.99 | 0.0M |
| 2025-06-09 | 4,648.00 | 4,761.25 | 4,635.00 | 4,648.95 | 0.0M |
| 2025-06-06 | 4,810.00 | 4,882.00 | 4,706.11 | 4,708.19 | 0.0M |
| 2025-06-05 | 5,030.00 | 5,080.00 | 4,979.04 | 5,002.74 | 0.0M |
| 2025-06-04 | 4,955.00 | 5,032.30 | 4,953.21 | 5,005.37 | 0.0M |
| 2025-06-03 | 4,885.00 | 4,976.00 | 4,880.00 | 4,938.33 | 0.0M |
| 2025-06-02 | 4,730.13 | 4,807.44 | 4,730.13 | 4,771.33 | 0.0M |
| 2025-05-30 | 4,588.69 | 4,685.00 | 4,588.69 | 4,685.00 | 0.0M |
| 2025-05-29 | 4,745.00 | 4,745.00 | 4,618.00 | 4,660.00 | 0.0M |
| 2025-05-28 | 4,594.59 | 4,672.66 | 4,594.59 | 4,624.25 | 0.0M |
| 2025-05-27 | 4,499.99 | 4,549.95 | 4,477.39 | 4,521.14 | 0.0M |
| 2025-05-23 | 4,426.80 | 4,426.80 | 4,405.00 | 4,421.87 | 0.0M |
| 2025-05-22 | 4,484.29 | 4,488.61 | 4,459.21 | 4,471.10 | 0.0M |
| 2025-05-21 | 4,527.96 | 4,555.04 | 4,433.03 | 4,456.01 | 0.0M |
| 2025-05-20 | 4,436.00 | 4,440.00 | 4,421.25 | 4,439.32 | 0.0M |
| 2025-05-19 | 4,420.00 | 4,468.55 | 4,420.00 | 4,439.27 | 0.0M |
| 2025-05-16 | 4,470.97 | 4,490.00 | 4,442.00 | 4,444.07 | 0.0M |
| 2025-05-15 | 4,445.36 | 4,564.25 | 4,445.00 | 4,527.00 | 0.0M |
| 2025-05-14 | 4,490.00 | 4,504.37 | 4,473.00 | 4,478.79 | 0.0M |
| 2025-05-13 | 4,393.34 | 4,546.46 | 4,393.34 | 4,499.11 | 0.0M |
| 2025-05-12 | 4,246.00 | 4,350.00 | 4,246.00 | 4,332.75 | 0.0M |
| 2025-05-09 | 4,078.07 | 4,078.07 | 4,042.23 | 4,045.13 | 0.0M |
| 2025-05-08 | 4,013.00 | 4,126.00 | 4,000.00 | 4,065.30 | 0.0M |
| 2025-05-07 | 3,910.56 | 4,000.00 | 3,910.55 | 3,929.00 | 0.0M |
| 2025-05-06 | 3,900.00 | 3,966.33 | 3,890.00 | 3,941.68 | 0.0M |
| 2025-05-05 | 3,980.00 | 3,990.00 | 3,961.57 | 3,969.26 | 0.0M |
| 2025-05-02 | 3,950.00 | 4,027.00 | 3,950.00 | 4,005.57 | 0.0M |
| 2025-04-30 | 3,638.50 | 3,784.00 | 3,630.00 | 3,765.05 | 0.0M |
| 2025-04-29 | 3,755.95 | 3,771.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-04-28 | 3,738.27 | 3,768.65 | 3,678.00 | 3,761.57 | 0.0M |
| 2025-04-25 | 3,688.00 | 3,759.00 | 3,671.22 | 3,755.00 | 0.0M |
| 2025-04-24 | 3,585.00 | 3,686.79 | 3,585.00 | 3,669.82 | 0.0M |
| 2025-04-23 | 3,515.00 | 3,531.14 | 3,468.50 | 3,468.50 | 0.0M |
| 2025-04-22 | 3,312.40 | 3,324.40 | 3,266.25 | 3,280.00 | 0.0M |
| 2025-04-21 | 3,374.90 | 3,374.90 | 3,196.00 | 3,247.00 | 0.0M |
| 2025-04-16 | 3,473.00 | 3,698.00 | 3,345.00 | 3,385.58 | 0.0M |
| 2025-04-15 | 3,585.07 | 3,620.00 | 3,582.85 | 3,599.25 | 0.0M |
| 2025-04-14 | 3,692.00 | 3,692.00 | 3,552.15 | 3,594.02 | 0.0M |
| 2025-04-11 | 3,659.00 | 3,677.00 | 3,541.00 | 3,650.56 | 0.0M |
| 2025-04-10 | 3,580.00 | 3,601.73 | 3,451.41 | 3,467.80 | 0.0M |
| 2025-04-09 | 3,330.00 | 3,750.12 | 3,316.00 | 3,734.45 | 0.0M |
| 2025-04-08 | 3,400.00 | 3,457.50 | 3,200.00 | 3,220.27 | 0.0M |
| 2025-04-07 | 3,025.00 | 3,209.82 | 2,987.51 | 3,183.92 | 0.0M |
| 2025-04-04 | 2,985.65 | 3,119.28 | 2,874.21 | 3,029.79 | 0.0M |
| 2025-04-03 | 3,200.00 | 3,240.50 | 3,075.00 | 3,093.16 | 0.0M |
| 2025-04-02 | 3,468.75 | 3,540.00 | 3,468.00 | 3,490.00 | 0.0M |
| 2025-04-01 | 3,361.13 | 3,428.70 | 3,361.13 | 3,409.27 | 0.0M |
| 2025-03-31 | 3,380.00 | 3,419.99 | 3,295.00 | 3,409.41 | 0.0M |
| 2025-03-28 | 3,486.00 | 3,517.00 | 3,400.00 | 3,455.54 | 0.0M |
| 2025-03-27 | 3,585.00 | 3,616.72 | 3,464.80 | 3,529.87 | 0.0M |
| 2025-03-26 | 3,696.00 | 3,700.00 | 3,580.00 | 3,616.72 | 0.0M |
| 2025-03-25 | 3,843.33 | 3,843.33 | 3,772.66 | 3,779.28 | 0.0M |
| 2025-03-24 | 3,897.00 | 3,926.00 | 3,843.11 | 3,847.07 | 0.0M |
| 2025-03-21 | 3,839.92 | 3,874.00 | 3,819.05 | 3,864.19 | 0.0M |
| 2025-03-20 | 3,957.00 | 3,957.00 | 3,808.50 | 3,819.33 | 0.0M |
| 2025-03-19 | 3,800.00 | 3,955.14 | 3,790.00 | 3,935.36 | 0.0M |
| 2025-03-18 | 3,860.00 | 3,860.00 | 3,737.00 | 3,753.33 | 0.0M |
| 2025-03-14 | 3,910.00 | 3,910.00 | 3,850.00 | 3,905.00 | 0.0M |
| 2025-03-13 | 3,960.00 | 3,960.00 | 3,812.00 | 3,812.00 | 0.0M |
| 2025-03-12 | 3,982.00 | 4,020.00 | 3,895.06 | 3,895.06 | 0.0M |
| 2025-03-11 | 3,800.00 | 3,924.00 | 3,800.00 | 3,897.51 | 0.0M |
| 2025-03-10 | 3,845.00 | 3,845.00 | 3,681.02 | 3,756.61 | 0.0M |
| 2025-03-07 | 3,830.00 | 3,950.00 | 3,705.00 | 3,946.42 | 0.0M |
| 2025-03-06 | 3,715.72 | 3,774.50 | 3,620.00 | 3,668.25 | 0.0M |
| 2025-03-05 | 3,925.00 | 3,951.80 | 3,880.00 | 3,910.01 | 0.0M |
| 2025-03-04 | 3,870.00 | 3,997.87 | 3,783.78 | 3,960.30 | 0.0M |
| 2025-03-03 | 4,200.00 | 4,200.00 | 3,825.00 | 3,829.00 | 0.0M |
| 2025-02-28 | 4,000.00 | 4,111.00 | 3,992.00 | 4,070.99 | 0.0M |
| 2025-02-27 | 4,351.00 | 4,351.00 | 4,050.00 | 4,090.40 | 0.0M |
| 2025-02-26 | 4,300.00 | 4,340.99 | 4,290.00 | 4,314.00 | 0.0M |
| 2025-02-25 | 4,201.00 | 4,201.00 | 4,120.04 | 4,177.25 | 0.0M |
| 2025-02-24 | 4,363.66 | 4,408.00 | 4,333.26 | 4,341.03 | 0.0M |
| 2025-02-21 | 4,580.00 | 4,580.00 | 4,435.00 | 4,470.40 | 0.0M |
| 2025-02-20 | 4,578.68 | 4,607.68 | 4,578.00 | 4,604.30 | 0.0M |
| 2025-02-19 | 4,595.00 | 4,660.00 | 4,595.00 | 4,625.93 | 0.0M |
| 2025-02-18 | 4,716.69 | 4,716.69 | 4,503.47 | 4,619.00 | 0.0M |
| 2025-02-14 | 4,713.92 | 4,776.00 | 4,713.92 | 4,728.00 | 0.0M |
| 2025-02-13 | 4,779.69 | 4,786.11 | 4,735.78 | 4,781.58 | 0.0M |
| 2025-02-12 | 4,786.99 | 4,857.04 | 4,775.00 | 4,857.04 | 0.0M |
| 2025-02-11 | 4,771.30 | 4,886.57 | 4,771.30 | 4,820.00 | 0.0M |
| 2025-02-10 | 4,687.73 | 4,858.00 | 4,687.73 | 4,831.00 | 0.0M |
| 2025-02-07 | 4,729.92 | 4,729.92 | 4,614.48 | 4,614.48 | 0.0M |
| 2025-02-06 | 4,778.15 | 4,788.00 | 4,681.45 | 4,723.63 | 0.0M |
| 2025-02-05 | 4,755.01 | 4,865.44 | 4,727.26 | 4,793.68 | 0.0M |
| 2025-02-04 | 4,450.00 | 4,550.00 | 4,450.00 | 4,549.29 | 0.0M |
| 2025-01-31 | 4,510.00 | 4,666.01 | 4,509.99 | 4,590.06 | 0.1M |
| 2025-01-30 | 4,430.00 | 4,542.42 | 4,397.79 | 4,434.68 | 0.0M |
| 2025-01-29 | 4,336.23 | 4,357.00 | 4,194.00 | 4,230.00 | 0.0M |
| 2025-01-28 | 4,300.00 | 4,300.00 | 4,116.69 | 4,278.46 | 0.0M |
| 2025-01-27 | 4,525.00 | 4,525.00 | 4,082.00 | 4,193.70 | 0.0M |
| 2025-01-24 | 4,930.00 | 5,023.00 | 4,909.00 | 4,945.87 | 0.0M |
| 2025-01-23 | 4,950.00 | 4,950.00 | 4,823.38 | 4,895.16 | 0.0M |
| 2025-01-22 | 5,050.00 | 5,052.99 | 4,950.00 | 4,971.57 | 0.0M |
| 2025-01-21 | 4,970.01 | 4,990.00 | 4,929.00 | 4,980.00 | 0.0M |
| 2025-01-20 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2025-01-17 | 4,950.00 | 4,950.00 | 4,854.84 | 4,925.00 | 0.0M |
| 2025-01-16 | 4,885.00 | 4,898.74 | 4,814.74 | 4,823.00 | 0.0M |
| 2025-01-15 | 4,675.00 | 4,675.00 | 4,651.89 | 4,658.52 | 0.0M |
| 2025-01-14 | 4,700.00 | 4,731.29 | 4,590.00 | 4,590.00 | 0.0M |
| 2025-01-13 | 4,725.00 | 4,744.00 | 4,644.85 | 4,657.43 | 0.0M |
| 2025-01-10 | 4,670.00 | 4,670.00 | 4,580.00 | 4,636.00 | 0.0M |
| 2025-01-08 | 4,654.20 | 4,692.00 | 4,625.00 | 4,670.00 | 0.0M |
| 2025-01-07 | 4,825.00 | 4,825.00 | 4,650.99 | 4,654.20 | 0.0M |
| 2025-01-06 | 4,854.00 | 4,883.13 | 4,748.92 | 4,773.27 | 0.0M |
| 2025-01-03 | 4,830.00 | 4,841.00 | 4,738.99 | 4,790.00 | 0.0M |
| 2025-01-02 | 4,956.00 | 4,956.00 | 4,758.36 | 4,800.50 | 0.0M |